致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.94 | 23.90 | 0.14 | 0.59% | 23.57 | 24.47 | 34154 | 8182 | 3.39% |
| 2025-09-15 | 23.59 | 23.76 | 0.17 | 0.72% | 22.93 | 24.38 | 43401 | 10222 | 4.30% |
| 2025-09-12 | 23.33 | 23.59 | 0.25 | 1.07% | 23.13 | 24.38 | 39266 | 9264 | 3.89% |
| 2025-09-11 | 22.85 | 23.34 | 0.48 | 2.10% | 22.38 | 23.53 | 27706 | 6406 | 2.75% |
| 2025-09-10 | 22.62 | 22.86 | 0.24 | 1.06% | 22.62 | 23.16 | 22312 | 5098 | 2.21% |
| 2025-09-09 | 22.85 | 22.62 | -0.36 | -1.57% | 22.50 | 23.68 | 35854 | 8257 | 3.56% |
| 2025-09-08 | 22.75 | 22.98 | 0.21 | 0.92% | 22.47 | 23.25 | 26330 | 6010 | 2.61% |
| 2025-09-05 | 22.69 | 22.77 | 0.45 | 2.02% | 22.10 | 22.93 | 31303 | 7029 | 3.10% |
| 2025-09-04 | 22.18 | 22.32 | 0.17 | 0.77% | 22.01 | 23.66 | 54371 | 12521 | 5.39% |
| 2025-09-03 | 23.28 | 22.15 | -0.95 | -4.11% | 21.98 | 23.33 | 31121 | 7001 | 3.09% |
| 2025-09-02 | 23.73 | 23.10 | -0.73 | -3.06% | 22.74 | 23.84 | 31427 | 7267 | 3.12% |
| 2025-09-01 | 23.80 | 23.83 | 0.33 | 1.40% | 23.30 | 24.50 | 36937 | 8797 | 3.66% |
| 2025-08-29 | 24.07 | 23.50 | -0.67 | -2.77% | 23.30 | 24.11 | 34532 | 8127 | 3.42% |
| 2025-08-28 | 24.04 | 24.17 | 0.10 | 0.42% | 23.37 | 24.70 | 53217 | 12790 | 5.28% |
| 2025-08-27 | 24.60 | 24.07 | -0.59 | -2.39% | 24.07 | 25.70 | 70826 | 17566 | 7.02% |
| 2025-08-26 | 24.67 | 24.66 | 0.30 | 1.23% | 24.42 | 25.38 | 51538 | 12848 | 5.11% |
| 2025-08-25 | 24.88 | 24.36 | -0.42 | -1.69% | 24.20 | 25.87 | 61501 | 15263 | 6.10% |
| 2025-08-22 | 23.94 | 24.78 | 0.89 | 3.73% | 23.77 | 25.00 | 61045 | 15026 | 6.05% |
| 2025-08-21 | 24.00 | 23.89 | -0.11 | -0.46% | 23.66 | 24.30 | 36370 | 8732 | 3.61% |
| 2025-08-20 | 23.94 | 24.00 | 0.00 | 0.00% | 23.16 | 24.40 | 46219 | 10967 | 4.58% |
| 2025-08-19 | 24.25 | 24.00 | -0.25 | -1.03% | 23.71 | 24.42 | 55262 | 13293 | 5.48% |
| 2025-08-18 | 21.72 | 24.25 | 2.53 | 11.65% | 21.72 | 24.79 | 85937 | 20236 | 8.52% |
| 2025-08-15 | 21.32 | 21.72 | 0.42 | 1.97% | 21.32 | 21.84 | 19687 | 4268 | 2.19% |
| 2025-08-14 | 22.06 | 21.30 | -0.73 | -3.31% | 21.30 | 22.11 | 22668 | 4921 | 2.52% |
| 2025-08-13 | 22.30 | 22.03 | -0.03 | -0.14% | 21.87 | 22.30 | 18904 | 4159 | 2.10% |
| 2025-08-12 | 22.50 | 22.06 | -0.34 | -1.52% | 22.00 | 22.56 | 19846 | 4392 | 2.20% |
| 2025-08-11 | 21.90 | 22.40 | 0.49 | 2.24% | 21.89 | 22.49 | 21910 | 4888 | 2.43% |
| 2025-08-08 | 22.52 | 21.91 | -0.61 | -2.71% | 21.78 | 22.52 | 30297 | 6656 | 3.37% |
| 2025-08-07 | 22.61 | 22.52 | -0.12 | -0.53% | 22.25 | 23.02 | 27594 | 6227 | 3.07% |
| 2025-08-06 | 22.56 | 22.64 | 0.20 | 0.89% | 22.23 | 22.72 | 30779 | 6930 | 3.42% |
| 2025-08-05 | 22.86 | 22.44 | -0.40 | -1.75% | 22.26 | 22.97 | 29015 | 6512 | 3.22% |
| 2025-08-04 | 22.20 | 22.84 | 0.56 | 2.51% | 21.98 | 23.10 | 45443 | 10303 | 5.05% |
| 2025-08-01 | 22.19 | 22.28 | -0.03 | -0.13% | 21.53 | 22.60 | 48569 | 10689 | 5.40% |
| 2025-07-31 | 21.52 | 22.31 | 0.76 | 3.53% | 21.52 | 23.32 | 55217 | 12490 | 6.13% |
| 2025-07-30 | 21.74 | 21.55 | -0.17 | -0.78% | 21.40 | 22.06 | 23360 | 5052 | 2.59% |
| 2025-07-29 | 22.21 | 21.72 | -0.16 | -0.73% | 21.60 | 22.22 | 24840 | 5419 | 2.76% |
| 2025-07-28 | 22.01 | 21.88 | -0.25 | -1.13% | 21.28 | 22.48 | 39298 | 8523 | 4.37% |
| 2025-07-25 | 20.99 | 22.13 | 1.23 | 5.89% | 20.88 | 22.55 | 50193 | 10926 | 5.58% |
| 2025-07-24 | 20.85 | 20.90 | 0.09 | 0.43% | 20.75 | 21.19 | 19050 | 3988 | 2.12% |
| 2025-07-23 | 20.80 | 20.81 | -0.07 | -0.34% | 20.53 | 20.98 | 21107 | 4381 | 2.34% |
| 2025-07-22 | 21.18 | 20.88 | -0.34 | -1.60% | 20.84 | 21.33 | 30153 | 6326 | 3.35% |
| 2025-07-21 | 21.11 | 21.22 | -0.39 | -1.80% | 20.83 | 21.46 | 47858 | 10102 | 5.32% |
| 2025-07-18 | 20.26 | 21.61 | 1.48 | 7.35% | 20.15 | 22.77 | 74058 | 15804 | 8.23% |
| 2025-07-17 | 20.13 | 20.13 | -0.06 | -0.30% | 19.92 | 20.21 | 19257 | 3866 | 2.14% |
| 2025-07-16 | 19.88 | 20.19 | 0.37 | 1.87% | 19.71 | 20.29 | 27362 | 5493 | 3.04% |
| 2025-07-15 | 19.72 | 19.82 | 0.16 | 0.81% | 19.32 | 19.83 | 20665 | 4054 | 2.30% |
| 2025-07-14 | 19.52 | 19.66 | 0.14 | 0.72% | 19.52 | 19.87 | 16316 | 3208 | 1.81% |
| 2025-07-11 | 19.03 | 19.52 | 0.42 | 2.20% | 18.99 | 19.80 | 26538 | 5173 | 2.95% |
| 2025-07-10 | 19.02 | 19.10 | -0.07 | -0.37% | 19.01 | 19.25 | 8854 | 1691 | 0.98% |
| 2025-07-09 | 19.13 | 19.17 | 0.03 | 0.16% | 19.07 | 19.31 | 10158 | 1947 | 1.13% |
| 2025-07-08 | 18.88 | 19.14 | 0.30 | 1.59% | 18.81 | 19.18 | 13676 | 2612 | 1.52% |
| 2025-07-07 | 18.54 | 18.84 | 0.19 | 1.02% | 18.54 | 18.92 | 11164 | 2094 | 1.24% |
| 2025-07-04 | 18.86 | 18.65 | -0.21 | -1.11% | 18.54 | 18.93 | 12232 | 2288 | 1.36% |
| 2025-07-03 | 18.80 | 18.86 | 0.06 | 0.32% | 18.76 | 19.03 | 11505 | 2174 | 1.28% |
| 2025-07-02 | 19.13 | 18.80 | -0.23 | -1.21% | 18.70 | 19.13 | 13160 | 2477 | 1.46% |
| 2025-07-01 | 19.27 | 19.03 | -0.21 | -1.09% | 18.88 | 19.28 | 13741 | 2618 | 1.53% |
| 2025-06-30 | 19.26 | 19.24 | 0.11 | 0.58% | 19.08 | 19.26 | 12133 | 2329 | 1.35% |
| 2025-06-27 | 19.11 | 19.13 | 0.02 | 0.10% | 18.93 | 19.30 | 12498 | 2396 | 1.39% |
| 2025-06-26 | 19.06 | 19.11 | 0.13 | 0.68% | 18.91 | 19.35 | 16840 | 3221 | 1.87% |
| 2025-06-25 | 18.79 | 19.10 | 0.18 | 0.95% | 18.79 | 19.14 | 15362 | 2914 | 1.71% |
| 2025-06-24 | 18.58 | 18.92 | 0.35 | 1.88% | 18.48 | 18.94 | 18637 | 3488 | 2.07% |
| 2025-06-23 | 18.01 | 18.57 | 0.47 | 2.60% | 17.98 | 18.70 | 16450 | 3036 | 1.83% |
| 2025-06-20 | 18.36 | 18.10 | -0.25 | -1.36% | 18.10 | 18.55 | 9645 | 1759 | 1.07% |
| 2025-06-19 | 18.52 | 18.35 | -0.21 | -1.13% | 18.30 | 18.88 | 14733 | 2740 | 1.64% |
| 2025-06-18 | 18.67 | 18.56 | -0.15 | -0.80% | 18.42 | 18.73 | 10595 | 1964 | 1.18% |
| 2025-06-17 | 18.94 | 18.71 | -0.23 | -1.21% | 18.63 | 19.09 | 17123 | 3217 | 1.90% |
| 2025-06-16 | 18.40 | 18.94 | 0.45 | 2.43% | 18.40 | 18.99 | 13598 | 2561 | 1.51% |
| 2025-06-13 | 18.72 | 18.49 | -0.43 | -2.27% | 18.40 | 18.88 | 13776 | 2559 | 1.53% |
| 2025-06-12 | 18.79 | 18.92 | 0.12 | 0.64% | 18.60 | 19.06 | 10927 | 2065 | 1.21% |
| 2025-06-11 | 18.88 | 18.80 | 0.01 | 0.05% | 18.76 | 19.02 | 8705 | 1645 | 0.97% |
| 2025-06-10 | 19.27 | 18.79 | -0.35 | -1.83% | 18.66 | 19.27 | 18725 | 3529 | 2.08% |
| 2025-06-09 | 19.12 | 19.14 | 0.14 | 0.74% | 19.01 | 19.29 | 20181 | 3862 | 2.24% |